Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 33.40 | 33.53 | 32.96 | 33.19 | 1,770,276 | -0.40(-1.19%) |
Feb 25, 2005 | 33.15 | 33.62 | 33.06 | 33.59 | 1,510,501 | +0.38(+1.15%) |
Feb 24, 2005 | 32.84 | 33.21 | 32.68 | 33.21 | 1,624,582 | +0.35(+1.05%) |
Feb 23, 2005 | 32.35 | 32.86 | 32.32 | 32.86 | 1,312,828 | +0.50(+1.54%) |
Feb 22, 2005 | 32.44 | 33.11 | 32.36 | 32.36 | 2,063,804 | -0.32(-0.98%) |
Feb 18, 2005 | 32.63 | 32.86 | 32.58 | 32.68 | 1,334,542 | +0.05(+0.16%) |
Feb 17, 2005 | 32.38 | 32.81 | 32.38 | 32.63 | 1,811,904 | +0.12(+0.36%) |
Feb 16, 2005 | 31.91 | 32.65 | 31.86 | 32.51 | 1,599,380 | +0.42(+1.30%) |
Feb 15, 2005 | 32.26 | 32.38 | 31.87 | 32.10 | 1,766,564 | -0.25(-0.77%) |
Feb 14, 2005 | 32.18 | 32.51 | 32.13 | 32.34 | 992,975 | +0.04(+0.14%) |
Feb 11, 2005 | 32.00 | 32.45 | 31.86 | 32.30 | 1,663,284 | +0.20(+0.61%) |
Feb 10, 2005 | 32.21 | 32.35 | 31.91 | 32.10 | 1,091,980 | -0.14(-0.44%) |
Feb 09, 2005 | 32.67 | 32.85 | 32.17 | 32.25 | 2,323,467 | -0.56(-1.71%) |
Feb 08, 2005 | 32.22 | 32.81 | 32.13 | 32.81 | 2,636,120 | +0.47(+1.46%) |
Feb 07, 2005 | 32.10 | 32.48 | 31.82 | 32.34 | 1,467,411 | +0.07(+0.22%) |
Feb 04, 2005 | 31.78 | 32.65 | 31.55 | 32.27 | 3,437,386 | -0.27(-0.82%) |
Feb 03, 2005 | 31.93 | 32.59 | 31.82 | 32.53 | 3,929,260 | +0.60(+1.89%) |
Feb 02, 2005 | 31.66 | 32.00 | 31.51 | 31.93 | 2,352,156 | +0.35(+1.10%) |
Feb 01, 2005 | 30.66 | 31.76 | 30.66 | 31.58 | 4,739,414 | +0.92(+3.02%) |
Jan 31, 2005 | 29.81 | 30.84 | 29.64 | 30.66 | 3,948,836 | +0.84(+2.83%) |
Jan 28, 2005 | 28.80 | 30.22 | 28.80 | 29.81 | 8,433,426 | +2.84(+10.55%) |
Jan 27, 2005 | 26.83 | 27.29 | 26.78 | 26.97 | 1,372,231 | -0.05(-0.20%) |
Jan 26, 2005 | 27.07 | 27.31 | 26.91 | 27.02 | 1,113,468 | +0.12(+0.46%) |
Jan 25, 2005 | 27.51 | 27.69 | 26.82 | 26.90 | 1,909,783 | -0.52(-1.91%) |
Jan 24, 2005 | 27.39 | 27.70 | 27.39 | 27.42 | 1,468,761 | +0.00(+0.00%) |
Jan 21, 2005 | 27.50 | 27.71 | 27.36 | 27.42 | 1,032,577 | -0.13(-0.48%) |
Jan 20, 2005 | 26.99 | 27.84 | 26.99 | 27.55 | 2,550,503 | +0.57(+2.11%) |
Jan 19, 2005 | 27.63 | 27.73 | 26.92 | 26.99 | 2,389,283 | -0.79(-2.85%) |
Jan 18, 2005 | 27.55 | 27.88 | 27.42 | 27.78 | 882,044 | +0.21(+0.77%) |
Jan 14, 2005 | 28.03 | 28.20 | 27.47 | 27.56 | 1,645,058 | -0.46(-1.65%) |
Jan 13, 2005 | 28.43 | 28.66 | 28.03 | 28.03 | 3,277,853 | +0.26(+0.93%) |
Jan 12, 2005 | 27.64 | 27.87 | 27.41 | 27.77 | 1,669,584 | +0.01(+0.03%) |
Jan 11, 2005 | 27.73 | 27.95 | 27.56 | 27.76 | 1,522,539 | -0.06(-0.22%) |
Jan 10, 2005 | 27.25 | 27.82 | 27.11 | 27.82 | 3,127,883 | +0.37(+1.36%) |
Jan 07, 2005 | 27.62 | 27.63 | 27.19 | 27.45 | 1,762,739 | -0.26(-0.93%) |
Jan 06, 2005 | 27.17 | 27.91 | 27.17 | 27.71 | 1,652,145 | +0.45(+1.66%) |
Jan 05, 2005 | 27.17 | 27.46 | 27.02 | 27.25 | 1,517,814 | -0.01(-0.03%) |
Jan 04, 2005 | 27.62 | 27.78 | 26.96 | 27.26 | 3,862,545 | -0.36(-1.29%) |
Jan 03, 2005 | 27.92 | 27.98 | 27.55 | 27.62 | 1,926,547 | -0.35(-1.24%) |
Dec 31, 2004 | 28.09 | 28.16 | 27.81 | 27.96 | 1,097,605 | -0.14(-0.51%) |
Dec 30, 2004 | 27.84 | 28.19 | 27.83 | 28.11 | 1,431,072 | +0.20(+0.70%) |
Dec 29, 2004 | 27.78 | 27.95 | 27.57 | 27.91 | 1,008,163 | +0.13(+0.48%) |
Dec 28, 2004 | 27.42 | 27.80 | 27.29 | 27.78 | 1,506,788 | +0.30(+1.10%) |
Dec 27, 2004 | 27.29 | 27.68 | 26.95 | 27.47 | 2,268,564 | +0.32(+1.18%) |
Dec 23, 2004 | 27.20 | 27.50 | 26.84 | 27.15 | 3,932,636 | -0.40(-1.45%) |
Dec 22, 2004 | 28.11 | 28.11 | 27.11 | 27.55 | 5,932,874 | -1.38(-4.76%) |
Dec 21, 2004 | 28.67 | 29.08 | 28.62 | 28.93 | 1,855,218 | +0.37(+1.31%) |
Dec 20, 2004 | 28.40 | 28.70 | 28.33 | 28.56 | 1,091,867 | +0.20(+0.72%) |
Dec 17, 2004 | 28.35 | 28.45 | 27.74 | 28.35 | 2,597,981 | -0.44(-1.51%) |
Dec 16, 2004 | 28.90 | 29.04 | 28.67 | 28.79 | 1,087,817 | -0.11(-0.37%) |
Dec 15, 2004 | 28.86 | 28.96 | 28.50 | 28.90 | 1,867,594 | +0.04(+0.15%) |
Dec 14, 2004 | 28.71 | 28.91 | 28.62 | 28.85 | 1,097,492 | -0.01(-0.03%) |
Dec 13, 2004 | 28.41 | 28.86 | 28.09 | 28.86 | 2,892,071 | +0.42(+1.47%) |
Dec 10, 2004 | 28.78 | 29.06 | 28.13 | 28.44 | 1,079,154 | +0.18(+0.63%) |
Dec 09, 2004 | 28.35 | 28.40 | 27.96 | 28.27 | 1,540,990 | -0.07(-0.25%) |
Dec 08, 2004 | 27.82 | 28.39 | 27.78 | 28.34 | 1,939,935 | +0.75(+2.71%) |
Dec 07, 2004 | 27.69 | 27.73 | 27.55 | 27.59 | 1,752,388 | -0.11(-0.39%) |
Dec 06, 2004 | 26.81 | 27.95 | 26.76 | 27.70 | 2,313,116 | +0.75(+2.77%) |
Dec 03, 2004 | 27.02 | 27.24 | 26.76 | 26.95 | 1,070,716 | -0.07(-0.26%) |
Dec 02, 2004 | 26.56 | 27.14 | 26.43 | 27.02 | 1,828,217 | +0.46(+1.74%) |